RIT Capital Partners (RCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RIT Capital Partners

Date Open High Low Close* Volume
16/09/2019 2,160.00p 2,160.00p 2,130.00p 2,145.00p 150564
13/09/2019 2,165.00p 2,179.70p 2,150.00p 2,170.00p 105509
12/09/2019 2,160.00p 2,170.00p 2,158.28p 2,165.00p 60278
11/09/2019 2,160.00p 2,180.00p 2,150.00p 2,160.00p 94928
10/09/2019 2,150.00p 2,160.00p 2,148.21p 2,155.00p 88722
09/09/2019 2,145.00p 2,166.63p 2,140.00p 2,160.00p 151455
06/09/2019 2,130.00p 2,150.00p 2,127.80p 2,145.00p 94336
05/09/2019 2,135.00p 2,140.83p 2,120.00p 2,140.00p 111088
04/09/2019 2,125.00p 2,145.00p 2,123.48p 2,135.00p 98888
03/09/2019 2,140.00p 2,140.00p 2,115.00p 2,135.00p 94284
02/09/2019 2,130.00p 2,140.00p 2,110.00p 2,135.00p 78597
30/08/2019 2,115.00p 2,135.00p 2,106.15p 2,120.00p 73425
29/08/2019 2,090.00p 2,125.00p 2,080.00p 2,115.00p 73639
28/08/2019 2,080.00p 2,115.00p 2,080.00p 2,095.00p 81083
27/08/2019 2,080.00p 2,105.00p 2,080.00p 2,100.00p 84397
23/08/2019 2,095.00p 2,114.05p 2,085.00p 2,095.00p 83546
22/08/2019 2,100.00p 2,114.40p 2,085.00p 2,100.00p 93145
21/08/2019 2,110.00p 2,125.00p 2,110.00p 2,120.00p 95453
20/08/2019 2,130.00p 2,130.00p 2,100.00p 2,115.00p 89912
19/08/2019 2,090.00p 2,136.72p 2,090.00p 2,125.00p 128830
16/08/2019 2,025.00p 2,085.00p 2,025.00p 2,085.00p 91987
15/08/2019 2,055.00p 2,061.74p 2,020.00p 2,055.00p 146881
14/08/2019 2,075.00p 2,085.00p 2,055.00p 2,055.00p 93564
13/08/2019 2,080.00p 2,099.00p 2,055.00p 2,085.00p 130206
12/08/2019 2,100.00p 2,121.04p 2,070.00p 2,070.00p 113583
09/08/2019 2,100.00p 2,105.00p 2,080.00p 2,085.00p 122369
08/08/2019 2,035.00p 2,095.00p 2,032.00p 2,085.00p 154625
07/08/2019 2,035.00p 2,043.10p 2,025.00p 2,040.00p 129380
06/08/2019 2,030.00p 2,050.00p 2,015.00p 2,025.00p 168891
05/08/2019 2,065.00p 2,083.35p 2,030.00p 2,035.00p 139498
02/08/2019 2,105.00p 2,115.00p 2,080.00p 2,080.00p 89253
01/08/2019 2,150.00p 2,150.00p 2,124.00p 2,130.00p 102942
31/07/2019 2,140.00p 2,155.00p 2,140.00p 2,140.00p 87745
30/07/2019 2,150.00p 2,150.00p 2,139.95p 2,145.00p 100555
29/07/2019 2,150.00p 2,150.00p 2,130.20p 2,135.00p 88511
26/07/2019 2,135.00p 2,150.00p 2,120.20p 2,150.00p 76525
25/07/2019 2,125.00p 2,140.00p 2,125.00p 2,135.00p 127437
24/07/2019 2,120.00p 2,130.00p 2,120.00p 2,130.00p 103545
23/07/2019 2,110.00p 2,127.50p 2,100.15p 2,125.00p 99975
22/07/2019 2,115.00p 2,120.00p 2,101.65p 2,110.00p 122456
19/07/2019 2,110.00p 2,120.00p 2,100.00p 2,115.00p 78702
18/07/2019 2,115.00p 2,115.00p 2,101.60p 2,110.00p 73117
17/07/2019 2,100.00p 2,125.00p 2,092.00p 2,115.00p 145559
16/07/2019 2,080.00p 2,100.00p 2,080.00p 2,090.00p 95920
15/07/2019 2,090.00p 2,095.00p 2,081.10p 2,090.00p 113534
12/07/2019 2,095.00p 2,095.00p 2,080.00p 2,090.00p 95303
11/07/2019 2,090.00p 2,095.00p 2,080.00p 2,080.00p 128556
10/07/2019 2,090.00p 2,100.00p 2,080.00p 2,090.00p 127256
09/07/2019 2,100.00p 2,100.00p 2,085.00p 2,090.00p 82104
08/07/2019 2,110.00p 2,114.37p 2,085.00p 2,100.00p 81419
05/07/2019 2,120.00p 2,121.26p 2,105.00p 2,110.00p 81265
04/07/2019 2,100.00p 2,115.00p 2,100.00p 2,110.00p 67694
03/07/2019 2,105.00p 2,115.00p 2,097.20p 2,115.00p 100787
02/07/2019 2,100.00p 2,115.00p 2,100.00p 2,105.00p 90396
01/07/2019 2,085.00p 2,115.00p 2,082.58p 2,105.00p 122745
28/06/2019 2,070.00p 2,085.00p 2,067.20p 2,085.00p 81765
27/06/2019 2,075.00p 2,085.00p 2,068.80p 2,075.00p 90836
26/06/2019 2,070.00p 2,084.40p 2,065.00p 2,075.00p 80924
25/06/2019 2,085.00p 2,085.00p 2,065.00p 2,080.00p 98825
24/06/2019 2,085.00p 2,095.00p 2,079.05p 2,085.00p 118677
21/06/2019 2,070.00p 2,095.00p 2,070.00p 2,090.00p 219023
20/06/2019 2,075.00p 2,092.60p 2,069.10p 2,075.00p 132919
19/06/2019 2,075.00p 2,085.00p 2,070.00p 2,070.00p 92976
18/06/2019 2,075.00p 2,085.00p 2,060.00p 2,075.00p 118281
17/06/2019 2,040.00p 2,070.00p 2,040.00p 2,070.00p 106652
14/06/2019 2,045.00p 2,050.00p 2,040.00p 2,045.00p 103190
13/06/2019 2,045.00p 2,050.00p 2,040.00p 2,045.00p 91165
12/06/2019 2,045.00p 2,064.25p 2,040.00p 2,045.00p 98723
11/06/2019 2,060.00p 2,065.00p 2,058.40p 2,065.00p 106671
10/06/2019 2,055.00p 2,065.00p 2,050.30p 2,060.00p 120111
07/06/2019 2,030.00p 2,055.00p 2,027.55p 2,055.00p 127893
06/06/2019 2,025.00p 2,035.00p 2,012.85p 2,035.00p 141063
05/06/2019 2,020.00p 2,035.00p 2,012.50p 2,020.00p 121471
04/06/2019 1,992.00p 2,023.00p 1,992.00p 2,020.00p 110621
03/06/2019 2,005.00p 2,018.50p 1,990.00p 2,015.00p 116326
31/05/2019 2,010.00p 2,025.00p 1,992.00p 2,005.00p 114532
30/05/2019 2,010.00p 2,020.00p 2,005.00p 2,015.00p 64668
29/05/2019 2,010.00p 2,020.00p 2,005.00p 2,005.00p 100392
28/05/2019 2,030.00p 2,039.90p 2,015.00p 2,015.00p 97244
24/05/2019 2,020.00p 2,030.00p 2,016.45p 2,020.00p 70727
23/05/2019 2,040.00p 2,040.00p 2,005.00p 2,020.00p 140786
22/05/2019 2,040.00p 2,050.00p 2,029.80p 2,035.00p 89686
21/05/2019 2,040.00p 2,040.00p 2,022.60p 2,040.00p 120481
20/05/2019 2,040.00p 2,055.00p 2,015.00p 2,025.00p 127431
17/05/2019 2,035.00p 2,050.00p 2,015.00p 2,035.00p 169398
16/05/2019 2,030.00p 2,050.00p 2,015.00p 2,045.00p 97861
15/05/2019 2,040.00p 2,040.00p 2,011.65p 2,025.00p 150803
14/05/2019 2,040.00p 2,050.00p 2,030.00p 2,045.00p 127326
13/05/2019 2,045.00p 2,055.00p 2,035.00p 2,035.00p 131847
10/05/2019 2,050.00p 2,065.00p 2,040.00p 2,045.00p 100043
09/05/2019 2,070.00p 2,070.00p 2,035.00p 2,035.00p 148665
08/05/2019 2,055.00p 2,070.00p 2,055.00p 2,070.00p 191525
07/05/2019 2,085.00p 2,100.00p 2,057.85p 2,060.00p 137226
03/05/2019 2,075.00p 2,100.00p 2,075.00p 2,085.00p 134713
02/05/2019 2,085.00p 2,085.00p 2,065.00p 2,075.00p 152796
01/05/2019 2,085.00p 2,092.00p 2,077.86p 2,085.00p 187605
30/04/2019 2,070.00p 2,094.30p 2,070.00p 2,085.00p 160021
29/04/2019 2,095.00p 2,105.14p 2,080.00p 2,095.00p 113233
26/04/2019 2,085.00p 2,095.00p 2,065.00p 2,090.00p 132682
25/04/2019 2,090.00p 2,095.00p 2,070.00p 2,080.00p 170398
24/04/2019 2,095.00p 2,105.00p 2,085.00p 2,100.00p 100541
23/04/2019 2,080.00p 2,095.00p 2,080.00p 2,095.00p 118616
18/04/2019 2,095.00p 2,095.00p 2,070.00p 2,085.00p 113139
17/04/2019 2,080.00p 2,097.58p 2,080.00p 2,090.00p 163203
16/04/2019 2,075.00p 2,090.00p 2,070.15p 2,090.00p 97050
15/04/2019 2,080.00p 2,100.00p 2,071.10p 2,085.00p 125248
12/04/2019 2,090.00p 2,094.45p 2,055.00p 2,080.00p 192034
11/04/2019 2,085.00p 2,095.00p 2,081.10p 2,095.00p 140174
10/04/2019 2,085.00p 2,100.00p 2,080.00p 2,090.00p 158105
09/04/2019 2,095.00p 2,100.00p 2,087.00p 2,095.00p 166539
08/04/2019 2,085.00p 2,100.00p 2,085.00p 2,095.00p 178683
05/04/2019 2,075.00p 2,100.00p 2,075.00p 2,100.00p 140703
04/04/2019 2,095.00p 2,095.00p 2,075.00p 2,085.00p 148725
03/04/2019 2,105.00p 2,115.00p 2,100.00p 2,110.00p 118471
02/04/2019 2,110.00p 2,120.00p 2,106.00p 2,115.00p 226061
01/04/2019 2,095.00p 2,120.00p 2,095.00p 2,110.00p 127204
29/03/2019 2,075.00p 2,105.00p 2,075.00p 2,100.00p 159975
28/03/2019 2,050.00p 2,095.00p 2,050.00p 2,080.00p 136099
27/03/2019 2,060.00p 2,085.10p 2,060.00p 2,070.00p 165246
26/03/2019 2,060.00p 2,080.00p 2,055.55p 2,075.00p 149616
25/03/2019 2,055.00p 2,060.00p 2,045.00p 2,055.00p 153401
22/03/2019 2,105.00p 2,105.00p 2,055.00p 2,065.00p 152081
21/03/2019 2,085.00p 2,125.00p 2,070.00p 2,120.00p 179336
20/03/2019 2,085.00p 2,090.00p 2,064.20p 2,085.00p 154921
19/03/2019 2,080.00p 2,090.00p 2,070.00p 2,085.00p 174926
18/03/2019 2,065.00p 2,089.00p 2,065.00p 2,075.00p 160192
15/03/2019 2,070.00p 2,085.00p 2,062.20p 2,075.00p 184364
14/03/2019 2,050.00p 2,080.75p 2,050.00p 2,070.00p 196085
13/03/2019 2,060.00p 2,066.19p 2,055.00p 2,065.00p 112296
12/03/2019 2,070.00p 2,075.00p 2,053.00p 2,070.00p 113652
11/03/2019 2,050.00p 2,070.00p 2,040.50p 2,070.00p 120367
08/03/2019 2,045.00p 2,060.00p 2,029.50p 2,045.00p 493743
07/03/2019 2,055.00p 2,065.72p 2,047.60p 2,060.00p 203725
06/03/2019 2,055.00p 2,065.00p 2,043.30p 2,055.00p 189542
05/03/2019 2,035.00p 2,065.00p 2,035.00p 2,060.00p 93881
04/03/2019 2,040.00p 2,055.00p 2,035.40p 2,055.00p 99139
01/03/2019 2,020.00p 2,045.00p 2,014.15p 2,045.00p 102774
28/02/2019 2,015.00p 2,025.00p 2,000.00p 2,020.00p 133758
27/02/2019 2,040.00p 2,040.00p 2,015.00p 2,015.00p 109167
26/02/2019 2,050.00p 2,050.00p 2,023.50p 2,035.00p 141227
25/02/2019 2,050.00p 2,050.00p 2,035.00p 2,050.00p 106948
22/02/2019 2,040.00p 2,050.00p 2,033.75p 2,050.00p 77574
21/02/2019 2,045.00p 2,065.00p 2,030.00p 2,050.00p 149265
20/02/2019 2,055.00p 2,055.00p 2,045.00p 2,055.00p 82516
19/02/2019 2,060.00p 2,060.00p 2,042.20p 2,055.00p 133176
18/02/2019 2,010.00p 2,066.25p 2,005.60p 2,065.00p 132077
15/02/2019 2,000.00p 2,010.00p 1,992.00p 2,000.00p 123102
14/02/2019 2,000.00p 2,010.00p 1,993.28p 1,996.00p 136380
13/02/2019 1,994.00p 2,000.00p 1,984.00p 1,998.00p 117406
12/02/2019 1,986.00p 1,998.00p 1,982.00p 1,986.00p 108029
11/02/2019 1,960.00p 1,990.00p 1,958.00p 1,984.00p 104647
08/02/2019 1,958.00p 1,969.00p 1,954.00p 1,954.00p 72233
07/02/2019 1,992.00p 1,992.00p 1,966.00p 1,966.00p 100834
06/02/2019 1,984.00p 1,992.00p 1,975.50p 1,990.00p 121515
05/02/2019 1,976.00p 1,986.00p 1,962.70p 1,986.00p 128835
04/02/2019 1,968.00p 1,974.00p 1,958.00p 1,964.00p 106042
01/02/2019 1,966.00p 1,970.00p 1,953.02p 1,966.00p 100040
31/01/2019 1,958.00p 1,970.00p 1,954.00p 1,962.00p 96091
30/01/2019 1,954.00p 1,962.00p 1,943.00p 1,962.00p 102741
29/01/2019 1,950.00p 1,954.00p 1,939.51p 1,952.00p 74343
28/01/2019 1,960.00p 1,965.40p 1,945.25p 1,946.00p 62751
25/01/2019 1,976.00p 1,978.00p 1,960.00p 1,966.00p 158611
24/01/2019 1,962.00p 1,976.00p 1,950.00p 1,976.00p 170577
23/01/2019 1,942.00p 1,969.02p 1,942.00p 1,966.00p 277937
22/01/2019 1,974.00p 1,984.10p 1,948.88p 1,958.00p 79075
21/01/2019 1,970.00p 1,988.00p 1,970.00p 1,982.00p 64350
18/01/2019 1,932.00p 1,984.00p 1,932.00p 1,984.00p 149742
17/01/2019 1,948.00p 1,954.00p 1,936.00p 1,944.00p 75014
16/01/2019 1,970.00p 1,970.00p 1,950.00p 1,956.00p 87982
15/01/2019 1,960.00p 1,974.00p 1,948.42p 1,974.00p 117386
14/01/2019 1,970.00p 1,970.00p 1,944.00p 1,962.00p 116704
11/01/2019 1,952.00p 1,988.00p 1,952.00p 1,966.00p 117668
10/01/2019 1,960.00p 1,976.00p 1,959.69p 1,966.00p 120690
09/01/2019 1,972.00p 1,976.72p 1,960.00p 1,968.00p 104224
08/01/2019 1,954.00p 1,985.38p 1,950.04p 1,966.00p 100953
07/01/2019 1,958.00p 1,964.00p 1,942.00p 1,956.00p 81208
04/01/2019 1,920.00p 1,960.00p 1,904.00p 1,960.00p 98004
03/01/2019 1,898.00p 1,924.00p 1,898.00p 1,922.00p 120804
02/01/2019 1,914.00p 1,920.00p 1,894.40p 1,920.00p 87167
31/12/2018 1,910.00p 1,918.00p 1,902.00p 1,910.00p 36470
28/12/2018 1,900.00p 1,924.00p 1,895.08p 1,918.00p 76558
27/12/2018 1,906.00p 1,916.00p 1,890.00p 1,892.00p 77631
24/12/2018 1,948.00p 1,948.00p 1,903.93p 1,904.00p 69543
21/12/2018 1,924.00p 1,950.00p 1,914.00p 1,946.00p 218815
20/12/2018 1,918.00p 1,940.00p 1,902.00p 1,932.00p 221176
19/12/2018 1,924.00p 1,940.00p 1,912.66p 1,938.00p 100916
18/12/2018 1,928.00p 1,935.40p 1,912.00p 1,922.00p 90312
17/12/2018 1,940.00p 1,952.20p 1,930.00p 1,930.00p 77111
14/12/2018 1,954.00p 1,958.64p 1,940.00p 1,940.00p 57305
13/12/2018 1,978.00p 1,982.00p 1,950.00p 1,952.00p 83697
12/12/2018 1,956.00p 1,982.00p 1,952.00p 1,974.00p 84208
11/12/2018 1,948.00p 1,973.96p 1,948.00p 1,960.00p 97503
10/12/2018 1,968.00p 1,968.00p 1,940.00p 1,940.00p 130488
07/12/2018 1,942.00p 1,982.00p 1,942.00p 1,964.00p 101855
06/12/2018 1,990.00p 1,990.00p 1,940.00p 1,942.00p 114007
05/12/2018 1,992.00p 2,009.75p 1,990.00p 1,990.00p 112282
04/12/2018 2,025.00p 2,038.33p 2,010.00p 2,015.00p 127910
03/12/2018 2,020.00p 2,045.00p 2,016.10p 2,030.00p 96783
30/11/2018 2,005.00p 2,015.00p 2,000.00p 2,010.00p 75613
29/11/2018 1,990.00p 2,020.00p 1,990.00p 2,005.00p 102320

*Close Price adjusted for both dividends and splits